Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1,6900 | 1,7700 | 1,6600 | 1,7500 | 1,7500 | 506.300 |
25 abr 2024 | 1,6200 | 1,7100 | 1,5650 | 1,6800 | 1,6800 | 882.500 |
24 abr 2024 | 1,6600 | 1,6700 | 1,6000 | 1,6300 | 1,6300 | 428.800 |
23 abr 2024 | 1,6500 | 1,7500 | 1,6350 | 1,6800 | 1,6800 | 560.200 |
22 abr 2024 | 1,6100 | 1,6500 | 1,5800 | 1,6500 | 1,6500 | 538.300 |
19 abr 2024 | 1,5200 | 1,6400 | 1,5200 | 1,6000 | 1,6000 | 2.439.600 |
18 abr 2024 | 1,5200 | 1,6200 | 1,5100 | 1,5700 | 1,5700 | 752.200 |
17 abr 2024 | 1,6200 | 1,6700 | 1,5100 | 1,5200 | 1,5200 | 1.004.100 |
16 abr 2024 | 1,5700 | 1,6270 | 1,5600 | 1,5800 | 1,5800 | 763.300 |
15 abr 2024 | 1,7000 | 1,7250 | 1,5900 | 1,6000 | 1,6000 | 739.900 |
12 abr 2024 | 1,6800 | 1,7000 | 1,6250 | 1,6700 | 1,6700 | 554.500 |
11 abr 2024 | 1,6800 | 1,7500 | 1,6600 | 1,6900 | 1,6900 | 417.300 |
10 abr 2024 | 1,7000 | 1,7000 | 1,6300 | 1,6800 | 1,6800 | 835.900 |
09 abr 2024 | 1,6900 | 1,7800 | 1,6700 | 1,7500 | 1,7500 | 672.700 |
08 abr 2024 | 1,7700 | 1,8200 | 1,7200 | 1,7300 | 1,7300 | 753.400 |
05 abr 2024 | 1,8400 | 1,8550 | 1,7700 | 1,7700 | 1,7700 | 453.900 |
04 abr 2024 | 1,8500 | 1,9700 | 1,8150 | 1,8400 | 1,8400 | 1.783.900 |
03 abr 2024 | 1,6300 | 1,8500 | 1,5800 | 1,8400 | 1,8400 | 1.787.200 |
02 abr 2024 | 1,5200 | 1,6450 | 1,4500 | 1,6400 | 1,6400 | 1.881.600 |
01 abr 2024 | 1,6200 | 1,6200 | 1,5210 | 1,5400 | 1,5400 | 839.400 |
28 mar 2024 | 1,5900 | 1,6500 | 1,5500 | 1,5800 | 1,5800 | 754.200 |
27 mar 2024 | 1,5000 | 1,5850 | 1,5000 | 1,5800 | 1,5800 | 750.300 |
26 mar 2024 | 1,5500 | 1,5800 | 1,4800 | 1,4800 | 1,4800 | 972.800 |
25 mar 2024 | 1,5400 | 1,5800 | 1,4900 | 1,5100 | 1,5100 | 1.268.500 |
22 mar 2024 | 1,6600 | 1,6600 | 1,5400 | 1,5400 | 1,5400 | 1.424.900 |
21 mar 2024 | 1,7100 | 1,7400 | 1,6600 | 1,6900 | 1,6900 | 1.205.800 |
20 mar 2024 | 1,5800 | 1,7400 | 1,5600 | 1,7100 | 1,7100 | 1.346.200 |
19 mar 2024 | 1,5500 | 1,6500 | 1,5100 | 1,6200 | 1,6200 | 1.599.800 |
18 mar 2024 | 1,5900 | 1,6400 | 1,5500 | 1,5600 | 1,5600 | 1.590.900 |
15 mar 2024 | 1,6400 | 1,7000 | 1,5700 | 1,5900 | 1,5900 | 6.440.000 |
14 mar 2024 | 1,8000 | 1,8200 | 1,6400 | 1,6400 | 1,6400 | 2.762.800 |
13 mar 2024 | 1,9700 | 2,0100 | 1,7500 | 1,7850 | 1,7850 | 5.377.000 |
12 mar 2024 | 2,1300 | 2,3400 | 2,0900 | 2,2100 | 2,2100 | 3.577.400 |
11 mar 2024 | 2,0200 | 2,1400 | 1,9400 | 2,1000 | 2,1000 | 2.390.900 |
08 mar 2024 | 2,0000 | 2,0990 | 1,9600 | 2,0300 | 2,0300 | 1.503.600 |
07 mar 2024 | 1,8900 | 2,0400 | 1,8100 | 1,9500 | 1,9500 | 1.554.300 |
06 mar 2024 | 1,7300 | 1,9100 | 1,7200 | 1,8400 | 1,8400 | 2.030.600 |
05 mar 2024 | 1,9000 | 1,9600 | 1,7100 | 1,7600 | 1,7600 | 1.880.200 |
04 mar 2024 | 2,1900 | 2,2400 | 1,9500 | 1,9600 | 1,9600 | 1.475.500 |
01 mar 2024 | 2,1200 | 2,2300 | 2,0500 | 2,1700 | 2,1700 | 1.361.600 |
29 feb 2024 | 2,0400 | 2,1500 | 2,0000 | 2,1100 | 2,1100 | 1.228.300 |
28 feb 2024 | 2,0500 | 2,0650 | 1,9800 | 1,9900 | 1,9900 | 956.200 |
27 feb 2024 | 2,0800 | 2,1700 | 2,0600 | 2,0700 | 2,0700 | 894.400 |
26 feb 2024 | 1,9700 | 2,1100 | 1,9210 | 2,0800 | 2,0800 | 1.401.200 |
23 feb 2024 | 2,1000 | 2,1800 | 1,8850 | 1,9600 | 1,9600 | 1.529.800 |
22 feb 2024 | 1,9100 | 2,2300 | 1,8900 | 2,1200 | 2,1200 | 2.025.900 |
21 feb 2024 | 1,9000 | 1,9700 | 1,8900 | 1,9200 | 1,9200 | 1.284.600 |
20 feb 2024 | 1,9200 | 1,9850 | 1,8400 | 1,9400 | 1,9400 | 1.228.600 |
16 feb 2024 | 1,9500 | 2,0650 | 1,8900 | 2,0000 | 2,0000 | 1.318.400 |
15 feb 2024 | 1,8100 | 2,0100 | 1,8100 | 1,9600 | 1,9600 | 1.849.900 |
14 feb 2024 | 1,7800 | 1,8750 | 1,7400 | 1,8100 | 1,8100 | 893.800 |
13 feb 2024 | 1,8100 | 1,8250 | 1,7200 | 1,7200 | 1,7200 | 1.178.000 |
12 feb 2024 | 1,6700 | 1,9200 | 1,6500 | 1,8400 | 1,8400 | 2.145.000 |
09 feb 2024 | 1,5800 | 1,6900 | 1,5700 | 1,6700 | 1,6700 | 630.700 |
08 feb 2024 | 1,6000 | 1,6200 | 1,5700 | 1,5900 | 1,5900 | 651.900 |
07 feb 2024 | 1,5700 | 1,6200 | 1,5200 | 1,5800 | 1,5800 | 735.900 |
06 feb 2024 | 1,5000 | 1,5700 | 1,4950 | 1,5500 | 1,5500 | 502.000 |
05 feb 2024 | 1,6300 | 1,6300 | 1,5100 | 1,5300 | 1,5300 | 831.000 |
02 feb 2024 | 1,6700 | 1,6900 | 1,6200 | 1,6500 | 1,6500 | 537.300 |
01 feb 2024 | 1,6900 | 1,7400 | 1,6600 | 1,6900 | 1,6900 | 757.000 |
31 ene 2024 | 1,7100 | 1,7900 | 1,6600 | 1,6800 | 1,6800 | 1.027.100 |
30 ene 2024 | 1,8200 | 1,8400 | 1,7310 | 1,7500 | 1,7500 | 632.900 |
29 ene 2024 | 1,7350 | 1,8650 | 1,7100 | 1,8300 | 1,8300 | 697.600 |
26 ene 2024 | 1,6900 | 1,8000 | 1,6500 | 1,7700 | 1,7700 | 1.063.700 |
25 ene 2024 | 1,6100 | 1,7450 | 1,5900 | 1,7100 | 1,7100 | 2.730.500 |
24 ene 2024 | 2,0000 | 2,0080 | 1,8950 | 1,9200 | 1,9200 | 645.000 |
23 ene 2024 | 1,9200 | 2,0400 | 1,9010 | 1,9400 | 1,9400 | 1.504.000 |
22 ene 2024 | 1,7400 | 1,9100 | 1,7400 | 1,9000 | 1,9000 | 1.391.400 |
19 ene 2024 | 1,6400 | 1,7450 | 1,5750 | 1,7300 | 1,7300 | 2.629.000 |
18 ene 2024 | 1,6500 | 1,6800 | 1,5600 | 1,6200 | 1,6200 | 825.000 |
17 ene 2024 | 1,6900 | 1,7000 | 1,5600 | 1,6400 | 1,6400 | 1.283.000 |
16 ene 2024 | 1,7700 | 1,8550 | 1,7100 | 1,7200 | 1,7200 | 856.000 |
12 ene 2024 | 1,7000 | 1,9790 | 1,6400 | 1,7500 | 1,7500 | 1.885.000 |
11 ene 2024 | 1,8100 | 1,8100 | 1,6700 | 1,7300 | 1,7300 | 763.500 |
10 ene 2024 | 1,6700 | 1,8250 | 1,6450 | 1,7900 | 1,7900 | 1.087.200 |
09 ene 2024 | 1,7400 | 1,7700 | 1,6500 | 1,6800 | 1,6800 | 893.900 |
08 ene 2024 | 1,7600 | 1,8300 | 1,7100 | 1,7800 | 1,7800 | 505.200 |
05 ene 2024 | 1,7700 | 1,8700 | 1,7400 | 1,7900 | 1,7900 | 1.137.100 |
04 ene 2024 | 1,8400 | 1,8600 | 1,7650 | 1,7700 | 1,7700 | 628.700 |
03 ene 2024 | 1,8500 | 1,9550 | 1,8100 | 1,8300 | 1,8300 | 878.600 |
02 ene 2024 | 1,9600 | 2,0900 | 1,8700 | 1,8900 | 1,8900 | 1.280.600 |
29 dic 2023 | 1,9900 | 2,0400 | 1,8600 | 2,0000 | 2,0000 | 1.412.600 |
28 dic 2023 | 1,9000 | 2,0200 | 1,8800 | 1,9900 | 1,9900 | 1.091.600 |
27 dic 2023 | 1,9600 | 1,9850 | 1,8550 | 1,8900 | 1,8900 | 886.600 |
26 dic 2023 | 1,7900 | 2,0000 | 1,7900 | 1,9600 | 1,9600 | 1.150.500 |
22 dic 2023 | 1,8100 | 1,8700 | 1,7600 | 1,7800 | 1,7800 | 853.900 |
21 dic 2023 | 1,6900 | 1,8150 | 1,6600 | 1,8000 | 1,8000 | 868.700 |
20 dic 2023 | 1,7500 | 1,7900 | 1,6200 | 1,6300 | 1,6300 | 729.500 |
19 dic 2023 | 1,7100 | 1,7950 | 1,6700 | 1,7600 | 1,7600 | 1.282.600 |
18 dic 2023 | 1,7400 | 1,8050 | 1,6500 | 1,6700 | 1,6700 | 1.210.700 |
15 dic 2023 | 1,8500 | 1,9100 | 1,7800 | 1,8000 | 1,8000 | 3.173.800 |
14 dic 2023 | 1,7500 | 2,0070 | 1,7500 | 1,8900 | 1,8900 | 2.685.900 |
13 dic 2023 | 1,6600 | 1,7300 | 1,5500 | 1,7000 | 1,7000 | 1.597.500 |
12 dic 2023 | 1,6900 | 1,7380 | 1,6500 | 1,7200 | 1,7200 | 1.058.400 |
11 dic 2023 | 1,5900 | 1,7300 | 1,5800 | 1,7200 | 1,7200 | 1.315.700 |
08 dic 2023 | 1,4900 | 1,6100 | 1,4700 | 1,5900 | 1,5900 | 1.158.500 |
07 dic 2023 | 1,4600 | 1,5310 | 1,3750 | 1,5100 | 1,5100 | 1.101.100 |
06 dic 2023 | 1,3600 | 1,4600 | 1,3600 | 1,4200 | 1,4200 | 575.300 |
05 dic 2023 | 1,4900 | 1,4900 | 1,3400 | 1,3600 | 1,3600 | 822.300 |
04 dic 2023 | 1,4500 | 1,6100 | 1,4500 | 1,4900 | 1,4900 | 1.292.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |